Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 102 |
| 2023-02-28 | 188.00 | 188.25 | 188.00 | 188.25 | 188.25 | 3,400 |
| 2023-02-27 | 180.00 | 188.00 | 180.00 | 188.00 | 188.00 | 732 |
| 2023-02-24 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 300 |
| 2023-02-23 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1,595 |
| 2023-02-22 | 189.00 | 189.00 | 182.00 | 188.00 | 188.00 | 1,355 |
| 2023-02-17 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-02-16 | 189.00 | 189.00 | 184.00 | 189.00 | 189.00 | 1,115 |
| 2023-02-15 | 189.00 | 189.00 | 183.00 | 189.00 | 189.00 | 1,209 |
| 2023-02-14 | 189.00 | 190.00 | 183.00 | 189.00 | 189.00 | 547 |
| 2023-02-13 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 550 |
| 2023-02-10 | 183.00 | 192.00 | 183.00 | 192.00 | 192.00 | 208 |
| 2023-02-09 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 706 |
| 2023-02-08 | 185.00 | 194.00 | 185.00 | 194.00 | 194.00 | 141 |
| 2023-02-07 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 285 |
| 2023-02-06 | 192.00 | 197.00 | 192.00 | 196.00 | 196.00 | 1,880 |
| 2023-02-03 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 56 |
| 2023-02-02 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | 369 |
| 2023-02-01 | 195.50 | 197.00 | 195.50 | 195.50 | 195.50 | 1,896 |
| 2023-01-31 | 197.00 | 197.00 | 195.00 | 195.50 | 195.50 | 500 |
| 2023-01-30 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 403 |
| 2023-01-27 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | 1,204 |
| 2023-01-26 | 190.00 | 199.00 | 190.00 | 198.00 | 198.00 | 893 |
| 2023-01-25 | 190.00 | 199.50 | 190.00 | 195.00 | 195.00 | 4,492 |
| 2023-01-24 | 197.00 | 197.00 | 185.00 | 185.00 | 185.00 | 3,145 |
| 2023-01-23 | 192.00 | 197.00 | 192.00 | 194.00 | 194.00 | 2,755 |
| 2023-01-20 | 192.00 | 192.00 | 183.00 | 192.00 | 192.00 | 1,620 |
| 2023-01-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 90 |
| 2023-01-18 | 195.00 | 198.00 | 192.00 | 192.00 | 192.00 | 3,021 |
| 2023-01-17 | 198.00 | 198.00 | 192.00 | 198.00 | 198.00 | 8,644 |
| 2023-01-16 | 201.00 | 201.00 | 193.00 | 196.00 | 196.00 | 2,997 |
| 2023-01-13 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | 3,690 |
| 2023-01-12 | 200.00 | 204.00 | 195.00 | 203.00 | 203.00 | 1,019 |
| 2023-01-11 | 195.00 | 208.00 | 195.00 | 202.00 | 202.00 | 5,379 |
| 2023-01-10 | 195.00 | 196.00 | 190.00 | 190.00 | 190.00 | 2,312 |
| 2023-01-09 | 185.00 | 195.50 | 185.00 | 195.50 | 195.50 | 580 |
| 2023-01-06 | 198.00 | 199.00 | 189.00 | 195.00 | 195.00 | 6,966 |
| 2023-01-05 | 179.00 | 195.00 | 179.00 | 195.00 | 195.00 | 8,621 |
| 2023-01-04 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 203 |
| 2023-01-03 | 179.00 | 179.75 | 179.00 | 179.00 | 179.00 | 160 |
| 2023-01-02 | 173.00 | 178.50 | 168.00 | 178.50 | 178.50 | 42,891 |
| 2022-12-30 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 730 |
| 2022-12-29 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 2,361 |
| 2022-12-28 | 169.00 | 173.00 | 168.50 | 173.00 | 173.00 | 8,265 |
| 2022-12-27 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 470 |
| 2022-12-26 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 150 |
| 2022-12-23 | 168.75 | 170.00 | 167.50 | 170.00 | 170.00 | 5,192 |
| 2022-12-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 50 |
| 2022-12-21 | 161.50 | 164.00 | 158.00 | 164.00 | 164.00 | 20,054 |
| 2022-12-20 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 102 |
| 2022-12-19 | 163.00 | 163.00 | 162.75 | 162.75 | 162.75 | 451 |
| 2022-12-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 200 |
| 2022-12-15 | 160.00 | 160.00 | 159.50 | 160.00 | 160.00 | 242 |
| 2022-12-14 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 169 |
| 2022-12-13 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 390 |
| 2022-12-12 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 50 |
| 2022-12-07 | 147.00 | 153.00 | 145.00 | 153.00 | 153.00 | 9,340 |
| 2022-12-06 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | 750 |
| 2022-12-05 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | 400 |
| 2022-12-02 | 149.00 | 150.00 | 147.50 | 147.50 | 147.50 | 3,250 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.